Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.515 6.515 6.515 0 +0.00(+0.00%)
Aug 30, 2018 6.499 6.515 6.484 6.515 404,797 +0.02(+0.36%)
Aug 29, 2018 6.491 6.507 6.476 6.491 385,880 +0.00(+0.00%)
Aug 28, 2018 6.476 6.507 6.429 6.491 317,734 +0.02(+0.24%)
Aug 27, 2018 6.468 6.507 6.452 6.476 419,748 +0.01(+0.12%)
Aug 24, 2018 6.499 6.507 6.433 6.468 591,974 -0.03(-0.48%)
Aug 23, 2018 6.507 6.546 6.491 6.499 371,101 -0.02(-0.24%)
Aug 22, 2018 6.546 6.553 6.499 6.515 432,311 -0.02(-0.36%)
Aug 21, 2018 6.507 6.546 6.491 6.538 496,973 +0.04(+0.60%)
Aug 20, 2018 6.507 6.522 6.491 6.499 520,429 +0.00(+0.00%)
Aug 17, 2018 6.515 6.518 6.468 6.499 656,445 -0.02(-0.24%)
Aug 16, 2018 6.561 6.561 6.515 6.515 511,017 -0.02(-0.36%)
Aug 15, 2018 6.484 6.584 6.484 6.538 1,558,231 +0.04(+0.60%)
Aug 14, 2018 6.437 6.515 6.437 6.499 1,734,507 +0.04(+0.60%)
Aug 13, 2018 6.359 6.476 6.344 6.460 1,083,085 +0.09(+1.46%)
Aug 10, 2018 6.313 6.383 6.297 6.367 1,661,421 +0.05(+0.74%)
Aug 09, 2018 6.328 6.356 6.282 6.321 823,236 -0.01(-0.12%)
Aug 08, 2018 6.313 6.367 6.297 6.328 840,730 +0.00(+0.00%)
Aug 07, 2018 6.383 6.406 6.305 6.328 1,060,281 -0.05(-0.85%)
Aug 06, 2018 6.398 6.398 6.348 6.383 791,961 -0.02(-0.24%)
Aug 03, 2018 6.452 6.484 6.398 6.398 665,600 -0.07(-1.08%)
Aug 02, 2018 6.476 6.546 6.452 6.468 546,256 -0.02(-0.36%)
Aug 01, 2018 6.476 6.499 6.383 6.491 931,009 +0.00(+0.00%)
Jul 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
Jul 02, 2018 6.926 6.995 6.922 6.988 742,783 +0.05(+0.67%)
Jun 29, 2018 6.933 6.980 6.871 6.941 647,959 +0.00(+0.00%)
Jun 28, 2018 6.794 6.957 6.794 6.941 839,713 +0.14(+2.05%)
Jun 27, 2018 6.992 6.992 6.801 6.801 868,770 -0.18(-2.62%)
Jun 26, 2018 6.977 7.046 6.969 6.985 867,244 -0.01(-0.11%)
Jun 25, 2018 7.023 7.053 6.985 6.992 625,494 -0.03(-0.43%)
Jun 22, 2018 7.023 7.061 6.977 7.023 1,177,385 +0.01(+0.11%)
Jun 21, 2018 7.053 7.053 7.008 7.015 738,057 -0.05(-0.65%)
Jun 20, 2018 7.092 7.095 7.030 7.061 803,100 -0.03(-0.43%)
Jun 19, 2018 7.095 7.023 7.092 653,876 +0.05(+0.65%)
Jun 18, 2018 6.939 7.046 6.916 7.046 530,133 +0.11(+1.65%)
Jun 15, 2018 6.966 6.924 6.931 1,615,721 +0.01(+0.11%)
Jun 14, 2018 6.939 6.939 6.863 6.924 1,082,801 -0.02(-0.22%)
Jun 13, 2018 7.000 7.000 6.908 6.939 737,836 -0.05(-0.76%)
Jun 12, 2018 7.000 7.000 6.947 6.992 569,170 -0.01(-0.11%)
Jun 11, 2018 6.947 7.000 6.935 7.000 406,848 +0.05(+0.77%)
Jun 08, 2018 6.908 6.969 6.908 6.947 502,277 +0.02(+0.33%)
Jun 07, 2018 6.939 6.969 6.916 6.924 516,578 +0.01(+0.11%)
Jun 06, 2018 6.893 6.916 567,500 -0.02(-0.33%)
Jun 05, 2018 7.061 7.099 6.924 6.939 936,242 -0.11(-1.62%)
Jun 04, 2018 7.023 7.061 6.954 7.053 1,117,344 +0.05(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.